United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240524C00140000 | 2024-05-21 3:05PM EDT | 2024-05-24 | 5.65 | 5.20 | 5.90 | -2.40 | -29.81% | 3 | 18 | 42.77% |
| UPS240607C00140000 | 2024-05-07 9:50AM EDT | 2024-06-07 | 7.45 | 4.40 | 7.90 | 0.00 | - | - | 0 | 38.28% |
| UPS240614C00140000 | 2024-05-21 10:37AM EDT | 2024-06-14 | 7.70 | 6.15 | 8.45 | -0.20 | -2.53% | 1 | 1 | 36.35% |
| UPS240621C00140000 | 2024-05-21 9:39AM EDT | 2024-06-21 | 7.90 | 7.00 | 7.30 | -3.34 | -29.72% | 3 | 428 | 24.24% |
| UPS240719C00140000 | 2024-05-21 1:24PM EDT | 2024-07-19 | 8.45 | 8.45 | 9.00 | -1.80 | -17.56% | 2 | 166 | 25.78% |
| UPS240920C00140000 | 2024-05-21 2:33PM EDT | 2024-09-20 | 11.35 | 10.15 | 13.25 | -2.15 | -15.93% | 9 | 284 | 31.37% |
| UPS241018C00140000 | 2024-05-13 3:55PM EDT | 2024-10-18 | 16.30 | 11.55 | 13.10 | 0.00 | - | 3 | 136 | 27.87% |
| UPS250117C00140000 | 2024-05-21 9:44AM EDT | 2025-01-17 | 15.95 | 14.65 | 16.90 | -1.30 | -7.54% | 1 | 301 | 30.38% |
| UPS250321C00140000 | 2024-05-13 11:28AM EDT | 2025-03-21 | 19.18 | 16.10 | 16.65 | 0.00 | - | 9 | 11 | 26.56% |
| UPS250620C00140000 | 2024-05-16 9:54AM EDT | 2025-06-20 | 20.08 | 18.15 | 18.60 | 0.00 | - | 1 | 34 | 26.65% |
| UPS260116C00140000 | 2024-05-21 1:11PM EDT | 2026-01-16 | 21.85 | 21.45 | 22.25 | -2.25 | -9.34% | 1 | 110 | 26.61% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240524P00140000 | 2024-05-20 3:24PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.06 | 0.00 | - | 12 | 243 | 24.81% |
| UPS240531P00140000 | 2024-05-21 3:41PM EDT | 2024-05-31 | 0.21 | 0.23 | 0.27 | +0.11 | +110.00% | 23 | 154 | 19.48% |
| UPS240607P00140000 | 2024-05-21 3:26PM EDT | 2024-06-07 | 0.50 | 0.33 | 0.55 | +0.23 | +85.19% | 38 | 102 | 18.87% |
| UPS240614P00140000 | 2024-05-21 12:56PM EDT | 2024-06-14 | 0.81 | 0.65 | 0.90 | +0.34 | +72.34% | 12 | 91 | 19.31% |
| UPS240621P00140000 | 2024-05-21 3:18PM EDT | 2024-06-21 | 1.00 | 0.98 | 1.06 | +0.25 | +33.33% | 58 | 5,251 | 18.26% |
| UPS240628P00140000 | 2024-05-21 3:55PM EDT | 2024-06-28 | 1.19 | 1.19 | 1.36 | +0.27 | +29.35% | 63 | 10 | 18.54% |
| UPS240719P00140000 | 2024-05-21 3:57PM EDT | 2024-07-19 | 1.85 | 1.86 | 1.92 | +0.35 | +23.33% | 133 | 1,233 | 17.79% |
| UPS240920P00140000 | 2024-05-21 3:27PM EDT | 2024-09-20 | 4.63 | 4.65 | 4.80 | +0.68 | +17.22% | 2 | 1,549 | 21.86% |
| UPS241018P00140000 | 2024-05-21 1:24PM EDT | 2024-10-18 | 5.34 | 5.15 | 5.35 | +0.79 | +17.36% | 20 | 477 | 21.29% |
| UPS250117P00140000 | 2024-05-21 1:13PM EDT | 2025-01-17 | 7.80 | 7.70 | 7.85 | +1.35 | +20.93% | 10 | 4,531 | 22.38% |
| UPS250321P00140000 | 2024-05-14 12:13PM EDT | 2025-03-21 | 8.00 | 9.15 | 9.50 | 0.00 | - | 2 | 8 | 23.18% |
| UPS250620P00140000 | 2024-05-21 1:54PM EDT | 2025-06-20 | 11.20 | 11.05 | 11.75 | +1.10 | +10.89% | 3 | 72 | 24.22% |
| UPS260116P00140000 | 2024-05-20 9:59AM EDT | 2026-01-16 | 13.21 | 13.15 | 14.35 | 0.00 | - | 1 | 729 | 23.19% |
© 2024 Yahoo. All rights reserved.